Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalon Holdings Corp (NY: AWX )

2.200 -0.060 (-2.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.970 1.970 1.880 1.940 2,200 +0.02(+1.04%)
Aug 28, 2015 1.940 1.940 1.840 1.920 709 +0.02(+1.05%)
Aug 27, 2015 1.820 2.000 1.750 1.900 36,090 +0.17(+9.83%)
Aug 26, 2015 1.640 1.790 1.640 1.730 4,350 +0.08(+4.85%)
Aug 25, 2015 1.880 1.880 1.650 1.650 9,379 -0.13(-7.30%)
Aug 24, 2015 1.840 1.850 1.650 1.780 79,751 -0.17(-8.72%)
Aug 21, 2015 2.330 2.450 1.950 1.950 124,737 -0.39(-16.67%)
Aug 20, 2015 2.250 2.420 2.250 2.340 4,006 -0.06(-2.50%)
Aug 19, 2015 2.250 2.470 2.250 2.400 68,922 +0.03(+1.27%)
Aug 18, 2015 2.260 2.390 2.260 2.370 25,034 +0.04(+1.72%)
Aug 17, 2015 2.120 2.370 2.120 2.330 15,629 +0.00(+0.00%)
Aug 14, 2015 2.250 2.340 2.200 2.330 2,082 -0.01(-0.43%)
Aug 13, 2015 2.150 2.350 2.150 2.340 24,245 +0.14(+6.36%)
Aug 12, 2015 1.970 2.250 1.970 2.200 13,705 +0.07(+3.29%)
Aug 11, 2015 1.930 2.130 1.930 2.130 17,558 +0.09(+4.51%)
Aug 10, 2015 1.960 2.038 1.960 2.038 1,489 -0.09(-4.32%)
Aug 07, 2015 1.950 2.150 1.950 2.130 14,470 +0.05(+2.40%)
Aug 06, 2015 1.910 2.090 1.910 2.080 11,811 -0.01(-0.48%)
Aug 05, 2015 1.940 2.090 1.940 2.090 1,320 +0.09(+4.50%)
Aug 04, 2015 1.930 2.020 1.930 2.000 1,256 +0.01(+0.50%)
Aug 03, 2015 1.970 1.990 1.970 1.990 410 -0.01(-0.50%)
Jul 31, 2015 1.980 2.010 1.980 2.000 722 -0.01(-0.50%)
Jul 30, 2015 2.080 2.180 2.010 2.010 6,219 -0.08(-3.83%)
Jul 29, 2015 1.920 2.090 1.920 2.090 3,924 +0.05(+2.45%)
Jul 28, 2015 1.900 2.095 1.900 2.040 20,184 +0.09(+4.62%)
Jul 27, 2015 1.960 2.070 1.870 1.950 20,417 -0.01(-0.52%)
Jul 24, 2015 2.080 2.080 1.919 1.960 8,767 -0.14(-6.66%)
Jul 23, 2015 2.130 2.130 2.080 2.100 6,431 -0.08(-3.67%)
Jul 22, 2015 2.180 2.200 2.070 2.180 38,719 -0.07(-3.11%)
Jul 21, 2015 2.250 2.250 2.250 2.250 586 +0.01(+0.45%)
Jul 20, 2015 2.310 2.310 2.150 2.240 6,413 +0.00(+0.00%)
Jul 17, 2015 2.490 2.500 2.150 2.240 101,458 -0.20(-8.20%)
Jul 16, 2015 2.400 2.440 2.330 2.440 7,391 +0.08(+3.39%)
Jul 15, 2015 2.400 2.510 2.300 2.360 1,541 -0.01(-0.42%)
Jul 14, 2015 2.390 2.390 2.310 2.370 36,420 +0.01(+0.42%)
Jul 13, 2015 2.270 2.410 2.230 2.360 44,521 +0.15(+6.79%)
Jul 10, 2015 2.350 2.490 2.200 2.210 99,315 -0.13(-5.56%)
Jul 09, 2015 2.300 2.340 2.290 2.340 2,075 +0.09(+4.00%)
Jul 08, 2015 2.395 2.470 2.250 2.250 4,883 -0.04(-1.75%)
Jul 07, 2015 2.310 2.370 2.270 2.290 3,680 +0.02(+0.88%)
Jul 06, 2015 2.310 2.350 2.240 2.270 5,181 +0.02(+0.89%)
Jul 02, 2015 2.280 2.250 2.250 2.250 3,600 -0.05(-2.17%)
Jul 01, 2015 2.400 2.430 2.300 2.300 4,667 -0.10(-4.17%)
Jun 30, 2015 2.300 2.440 2.260 2.400 28,646 +0.03(+1.27%)
Jun 29, 2015 2.410 2.490 2.250 2.370 38,226 -0.04(-1.66%)
Jun 26, 2015 2.480 2.548 2.410 2.410 14,110 -0.07(-2.82%)
Jun 25, 2015 2.400 2.584 2.350 2.480 37,931 +0.12(+5.08%)
Jun 24, 2015 2.580 2.630 2.240 2.360 111,984 -0.28(-10.61%)
Jun 23, 2015 2.630 2.740 2.541 2.640 55,442 -0.08(-2.94%)
Jun 22, 2015 2.650 2.750 2.600 2.720 39,682 -0.05(-1.81%)
Jun 19, 2015 2.420 2.770 2.380 2.770 66,639 +0.32(+13.06%)
Jun 18, 2015 2.630 2.630 2.300 2.450 94,353 -0.18(-6.91%)
Jun 17, 2015 2.429 2.632 2.370 2.632 18,693 +0.21(+8.76%)
Jun 16, 2015 2.640 2.640 2.420 2.420 19,398 -0.22(-8.33%)
Jun 15, 2015 2.700 2.700 2.560 2.640 20,159 +0.07(+2.72%)
Jun 12, 2015 2.570 2.690 2.520 2.570 60,651 +0.01(+0.39%)
Jun 11, 2015 2.530 2.580 2.510 2.560 19,392 +0.03(+1.19%)
Jun 10, 2015 2.460 2.530 2.460 2.530 14,525 +0.07(+2.85%)
Jun 09, 2015 2.470 2.470 2.380 2.460 22,502 +0.04(+1.65%)
Jun 08, 2015 2.500 2.520 2.420 2.420 37,380 -0.09(-3.59%)
Jun 05, 2015 2.530 2.550 2.510 2.510 840 -0.02(-0.79%)
Jun 04, 2015 2.620 2.750 2.530 2.530 3,113 -0.05(-1.82%)
Jun 03, 2015 2.490 2.750 2.490 2.577 49,489 +0.09(+3.49%)
Jun 02, 2015 2.470 2.490 2.350 2.490 89,051 +0.12(+5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.